Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2023 | 418.00p | 423.50p | 412.01p | 416.00p | 38397 |
20/07/2023 | 418.00p | 422.88p | 414.66p | 418.00p | 9695 |
19/07/2023 | 416.00p | 424.00p | 412.00p | 418.00p | 16224 |
18/07/2023 | 418.00p | 423.88p | 412.01p | 416.00p | 21912 |
17/07/2023 | 417.00p | 428.00p | 413.50p | 418.00p | 31152 |
14/07/2023 | 408.00p | 420.00p | 408.00p | 416.00p | 19666 |
13/07/2023 | 408.00p | 413.98p | 407.15p | 408.00p | 2606 |
12/07/2023 | 408.00p | 414.00p | 404.00p | 408.00p | 8705 |
11/07/2023 | 400.00p | 414.00p | 400.00p | 408.00p | 50068 |
10/07/2023 | 403.00p | 406.00p | 397.55p | 400.00p | 21995 |
07/07/2023 | 396.00p | 405.47p | 396.00p | 403.00p | 6896 |
06/07/2023 | 396.00p | 401.50p | 394.66p | 396.00p | 13753 |
05/07/2023 | 396.00p | 402.00p | 393.77p | 396.00p | 11222 |
04/07/2023 | 395.00p | 400.00p | 393.33p | 396.00p | 17341 |
03/07/2023 | 385.00p | 395.00p | 385.00p | 395.00p | 20014 |
30/06/2023 | 385.00p | 389.97p | 385.00p | 385.00p | 7089 |
29/06/2023 | 385.00p | 389.95p | 383.76p | 385.00p | 7561 |
28/06/2023 | 391.00p | 391.00p | 385.00p | 385.00p | 18668 |
27/06/2023 | 393.00p | 393.00p | 387.66p | 391.00p | 19977 |
26/06/2023 | 393.00p | 395.00p | 390.00p | 393.00p | 26444 |
23/06/2023 | 385.00p | 395.00p | 385.00p | 393.00p | 46724 |
22/06/2023 | 396.00p | 401.50p | 381.00p | 385.00p | 60298 |
21/06/2023 | 392.00p | 402.00p | 392.00p | 400.00p | 43829 |
20/06/2023 | 398.00p | 400.00p | 388.56p | 392.00p | 71775 |
19/06/2023 | 386.00p | 399.58p | 380.01p | 398.00p | 115152 |
16/06/2023 | 373.00p | 376.00p | 370.25p | 376.00p | 34753 |
15/06/2023 | 370.00p | 376.00p | 367.50p | 373.00p | 25264 |
14/06/2023 | 360.00p | 376.00p | 360.00p | 370.00p | 105337 |
13/06/2023 | 348.00p | 361.80p | 348.00p | 360.00p | 74517 |
12/06/2023 | 348.00p | 351.73p | 347.78p | 348.00p | 28401 |
09/06/2023 | 348.00p | 348.00p | 347.16p | 348.00p | 3557 |
08/06/2023 | 348.00p | 348.00p | 346.77p | 348.00p | 2118 |
07/06/2023 | 342.00p | 352.00p | 342.00p | 348.00p | 11185 |
06/06/2023 | 342.00p | 346.25p | 340.00p | 342.00p | 59521 |
05/06/2023 | 336.00p | 342.00p | 335.48p | 338.00p | 18324 |
02/06/2023 | 334.00p | 340.00p | 333.50p | 336.00p | 24235 |
01/06/2023 | 334.00p | 337.00p | 333.00p | 334.00p | 10259 |
31/05/2023 | 334.00p | 337.00p | 330.57p | 334.00p | 9701 |
30/05/2023 | 327.00p | 336.49p | 327.00p | 334.00p | 16454 |
26/05/2023 | 324.00p | 328.00p | 322.00p | 327.00p | 26761 |
25/05/2023 | 327.00p | 328.75p | 321.65p | 324.00p | 20811 |
24/05/2023 | 334.00p | 337.00p | 328.36p | 334.00p | 2084 |
23/05/2023 | 326.00p | 346.80p | 326.00p | 334.00p | 84247 |
22/05/2023 | 321.00p | 321.00p | 319.25p | 321.00p | 990 |
19/05/2023 | 321.00p | 326.00p | 318.55p | 321.00p | 23058 |
18/05/2023 | 312.00p | 326.00p | 312.00p | 321.00p | 21276 |
17/05/2023 | 312.00p | 317.97p | 312.00p | 312.00p | 730 |
16/05/2023 | 312.00p | 316.00p | 309.88p | 312.00p | 3664 |
15/05/2023 | 312.00p | 317.97p | 308.10p | 312.00p | 7474 |
12/05/2023 | 312.00p | 318.00p | 307.62p | 312.00p | 5789 |
11/05/2023 | 312.00p | 318.00p | 307.50p | 312.00p | 11008 |
10/05/2023 | 312.00p | 315.36p | 312.00p | 312.00p | 2675 |
09/05/2023 | 304.00p | 314.00p | 301.10p | 312.00p | 31289 |
05/05/2023 | 304.00p | 304.00p | 304.00p | 304.00p | 0 |
04/05/2023 | 304.00p | 304.00p | 301.12p | 304.00p | 2030 |
03/05/2023 | 304.00p | 304.00p | 303.00p | 304.00p | 1200 |
02/05/2023 | 304.00p | 304.00p | 301.10p | 304.00p | 2413 |
28/04/2023 | 304.00p | 306.24p | 300.00p | 304.00p | 11495 |
27/04/2023 | 304.00p | 304.89p | 300.40p | 304.00p | 8858 |
26/04/2023 | 300.00p | 306.00p | 300.00p | 304.00p | 14206 |
25/04/2023 | 300.00p | 300.00p | 298.00p | 300.00p | 3278 |
24/04/2023 | 300.00p | 300.50p | 294.55p | 300.00p | 25331 |
21/04/2023 | 300.00p | 300.00p | 295.55p | 300.00p | 4516 |
20/04/2023 | 300.00p | 301.38p | 295.25p | 300.00p | 23150 |
19/04/2023 | 300.00p | 301.45p | 299.88p | 300.00p | 3148 |
18/04/2023 | 300.00p | 300.00p | 294.00p | 300.00p | 4786 |
17/04/2023 | 300.00p | 305.98p | 294.55p | 300.00p | 5575 |
14/04/2023 | 297.00p | 300.00p | 294.01p | 300.00p | 5366 |
13/04/2023 | 297.00p | 299.97p | 292.50p | 297.00p | 12427 |
12/04/2023 | 297.00p | 299.97p | 297.00p | 297.00p | 2541 |
11/04/2023 | 297.00p | 297.00p | 295.55p | 297.00p | 1890 |
06/04/2023 | 297.00p | 299.00p | 296.11p | 297.00p | 14513 |
05/04/2023 | 302.00p | 302.00p | 294.25p | 297.00p | 18998 |
04/04/2023 | 306.00p | 308.28p | 300.00p | 302.00p | 8237 |
03/04/2023 | 306.00p | 306.00p | 302.29p | 306.00p | 3977 |
31/03/2023 | 306.00p | 308.90p | 301.90p | 306.00p | 8660 |
30/03/2023 | 306.00p | 308.90p | 301.50p | 306.00p | 3323 |
29/03/2023 | 306.00p | 309.36p | 306.00p | 306.00p | 3839 |
28/03/2023 | 306.00p | 306.00p | 302.11p | 306.00p | 2400 |
27/03/2023 | 298.00p | 306.00p | 298.00p | 306.00p | 7876 |
24/03/2023 | 300.00p | 300.00p | 296.55p | 298.00p | 13615 |
23/03/2023 | 300.00p | 304.00p | 300.00p | 300.00p | 4648 |
22/03/2023 | 300.00p | 304.00p | 296.55p | 300.00p | 8834 |
21/03/2023 | 302.00p | 304.00p | 296.15p | 300.00p | 21659 |
20/03/2023 | 312.00p | 312.89p | 298.01p | 302.00p | 28483 |
17/03/2023 | 318.00p | 319.70p | 311.00p | 312.00p | 13342 |
16/03/2023 | 318.00p | 319.70p | 318.00p | 318.00p | 653 |
15/03/2023 | 318.00p | 319.77p | 314.51p | 318.00p | 917 |
14/03/2023 | 320.00p | 320.00p | 314.00p | 318.00p | 16119 |
13/03/2023 | 323.00p | 323.44p | 315.44p | 320.00p | 12242 |
10/03/2023 | 326.00p | 326.00p | 320.28p | 323.00p | 1600 |
09/03/2023 | 328.00p | 328.00p | 324.28p | 326.00p | 3890 |
08/03/2023 | 332.00p | 332.00p | 324.01p | 328.00p | 7660 |
07/03/2023 | 332.00p | 332.00p | 329.66p | 332.00p | 319 |
06/03/2023 | 332.00p | 337.00p | 328.88p | 332.00p | 12060 |
03/03/2023 | 332.00p | 332.53p | 332.00p | 332.00p | 1208 |
02/03/2023 | 332.00p | 332.80p | 327.28p | 332.00p | 7147 |
01/03/2023 | 332.00p | 333.20p | 327.28p | 332.00p | 4284 |
28/02/2023 | 332.00p | 333.68p | 326.33p | 332.00p | 8698 |
27/02/2023 | 328.00p | 332.00p | 324.00p | 332.00p | 11419 |
24/02/2023 | 328.00p | 328.00p | 324.44p | 328.00p | 3070 |
23/02/2023 | 325.00p | 328.90p | 321.33p | 328.00p | 12055 |
22/02/2023 | 335.00p | 335.00p | 321.20p | 325.00p | 18934 |
21/02/2023 | 340.00p | 340.00p | 334.20p | 335.00p | 17992 |
20/02/2023 | 340.00p | 341.88p | 336.00p | 340.00p | 4184 |
17/02/2023 | 337.00p | 337.00p | 336.00p | 337.00p | 0 |
16/02/2023 | 341.00p | 341.00p | 337.00p | 337.00p | 18436 |
15/02/2023 | 346.00p | 346.00p | 338.00p | 341.00p | 25143 |
14/02/2023 | 348.00p | 353.98p | 342.01p | 346.00p | 45678 |
13/02/2023 | 335.00p | 348.00p | 335.00p | 342.00p | 13920 |
10/02/2023 | 334.00p | 340.00p | 334.00p | 335.00p | 14222 |
09/02/2023 | 334.00p | 339.40p | 333.33p | 334.00p | 17815 |
08/02/2023 | 335.00p | 335.00p | 333.10p | 334.00p | 8423 |
07/02/2023 | 334.00p | 340.00p | 332.73p | 335.00p | 15670 |
06/02/2023 | 334.00p | 336.00p | 328.01p | 334.00p | 5067 |
03/02/2023 | 334.00p | 336.80p | 328.96p | 334.00p | 4899 |
02/02/2023 | 332.00p | 332.00p | 328.55p | 332.00p | 10776 |
01/02/2023 | 332.00p | 334.00p | 328.00p | 332.00p | 19834 |
31/01/2023 | 338.00p | 338.80p | 330.00p | 332.00p | 28908 |
30/01/2023 | 338.00p | 338.80p | 332.00p | 338.00p | 5803 |
27/01/2023 | 338.00p | 338.80p | 332.00p | 338.00p | 2572 |
26/01/2023 | 338.00p | 342.49p | 332.00p | 338.00p | 27634 |
25/01/2023 | 338.00p | 343.76p | 337.40p | 338.00p | 3408 |
24/01/2023 | 338.00p | 340.88p | 336.00p | 338.00p | 2839 |
23/01/2023 | 332.00p | 340.72p | 329.00p | 338.00p | 7228 |
20/01/2023 | 324.00p | 332.00p | 324.00p | 332.00p | 9530 |
19/01/2023 | 324.00p | 328.00p | 324.00p | 324.00p | 7602 |
18/01/2023 | 324.00p | 328.00p | 324.00p | 324.00p | 2503 |
17/01/2023 | 321.00p | 326.89p | 321.00p | 324.00p | 8440 |
16/01/2023 | 314.00p | 324.45p | 314.00p | 321.00p | 13314 |
13/01/2023 | 316.00p | 316.00p | 312.10p | 313.00p | 4200 |
12/01/2023 | 313.00p | 313.00p | 312.00p | 313.00p | 1283 |
11/01/2023 | 311.00p | 316.00p | 309.00p | 313.00p | 4455 |
10/01/2023 | 307.00p | 314.00p | 307.00p | 311.00p | 6724 |
09/01/2023 | 309.00p | 311.40p | 302.00p | 307.00p | 26469 |
06/01/2023 | 307.00p | 312.00p | 306.10p | 309.00p | 17770 |
05/01/2023 | 304.00p | 309.00p | 304.00p | 307.00p | 16606 |
04/01/2023 | 304.00p | 307.60p | 300.00p | 304.00p | 7326 |
03/01/2023 | 301.00p | 307.00p | 298.30p | 304.00p | 8085 |
30/12/2022 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
29/12/2022 | 301.00p | 301.00p | 298.00p | 301.00p | 593 |
28/12/2022 | 301.00p | 301.00p | 298.00p | 301.00p | 3501 |
23/12/2022 | 303.00p | 303.00p | 293.77p | 301.00p | 570916 |
22/12/2022 | 299.00p | 305.00p | 296.40p | 302.00p | 564902 |
21/12/2022 | 299.00p | 302.50p | 297.25p | 299.00p | 8510 |
20/12/2022 | 299.00p | 299.00p | 296.37p | 299.00p | 23700 |
19/12/2022 | 299.00p | 299.00p | 297.11p | 299.00p | 2729 |
16/12/2022 | 299.00p | 299.00p | 297.11p | 299.00p | 1856 |
15/12/2022 | 299.00p | 303.90p | 297.11p | 299.00p | 11415 |
14/12/2022 | 299.00p | 301.33p | 296.55p | 299.00p | 5615 |
13/12/2022 | 297.00p | 299.00p | 297.00p | 299.00p | 2000 |
12/12/2022 | 297.00p | 298.40p | 294.50p | 297.00p | 2382 |
09/12/2022 | 297.00p | 297.00p | 296.10p | 297.00p | 1544 |
08/12/2022 | 297.00p | 298.45p | 297.00p | 297.00p | 2673 |
07/12/2022 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
06/12/2022 | 297.00p | 298.50p | 296.00p | 297.00p | 3136 |
05/12/2022 | 297.00p | 299.07p | 294.42p | 297.00p | 34290 |
02/12/2022 | 300.00p | 300.00p | 296.00p | 297.00p | 2500 |
01/12/2022 | 297.00p | 300.00p | 296.25p | 300.00p | 8664 |
30/11/2022 | 297.00p | 299.97p | 297.00p | 297.00p | 10815 |
29/11/2022 | 297.00p | 297.87p | 294.00p | 297.00p | 3371 |
28/11/2022 | 297.00p | 300.00p | 294.06p | 297.00p | 24137 |
25/11/2022 | 297.00p | 299.75p | 296.55p | 297.00p | 4333 |
24/11/2022 | 297.00p | 299.45p | 296.88p | 297.00p | 15316 |
23/11/2022 | 297.00p | 297.00p | 295.00p | 297.00p | 14642 |
22/11/2022 | 297.00p | 299.70p | 297.00p | 297.00p | 4322 |
21/11/2022 | 297.00p | 300.00p | 296.05p | 297.00p | 10445 |
18/11/2022 | 298.00p | 300.39p | 296.10p | 297.00p | 12507 |
17/11/2022 | 298.00p | 298.10p | 298.00p | 298.00p | 993 |
16/11/2022 | 298.00p | 300.00p | 296.55p | 298.00p | 5070 |
15/11/2022 | 298.00p | 298.50p | 298.00p | 298.00p | 1098 |
14/11/2022 | 303.00p | 303.29p | 296.00p | 298.00p | 8613 |
11/11/2022 | 303.00p | 303.00p | 300.00p | 303.00p | 331 |
10/11/2022 | 305.00p | 306.55p | 300.00p | 303.00p | 17290 |
09/11/2022 | 305.00p | 306.55p | 305.00p | 305.00p | 4960 |
08/11/2022 | 305.00p | 306.89p | 303.41p | 305.00p | 16256 |
07/11/2022 | 305.00p | 309.98p | 303.33p | 305.00p | 8505 |
04/11/2022 | 304.00p | 309.20p | 304.00p | 305.00p | 2369 |
03/11/2022 | 304.00p | 304.00p | 302.40p | 304.00p | 4449 |
02/11/2022 | 305.00p | 306.40p | 302.52p | 304.00p | 4330 |
01/11/2022 | 305.00p | 307.75p | 302.80p | 305.00p | 996 |
31/10/2022 | 304.00p | 308.40p | 302.80p | 305.00p | 3706 |
28/10/2022 | 306.00p | 306.00p | 302.00p | 304.00p | 11583 |
27/10/2022 | 306.00p | 306.00p | 303.40p | 306.00p | 6643 |
26/10/2022 | 308.00p | 308.00p | 306.00p | 306.00p | 14 |
25/10/2022 | 305.00p | 314.50p | 305.00p | 308.00p | 13352 |
24/10/2022 | 305.00p | 307.75p | 301.56p | 305.00p | 585 |
21/10/2022 | 304.00p | 307.98p | 301.25p | 304.00p | 3378 |
20/10/2022 | 304.00p | 308.00p | 300.25p | 304.00p | 15439 |
19/10/2022 | 304.00p | 306.00p | 300.00p | 304.00p | 9165 |
18/10/2022 | 289.00p | 309.98p | 289.00p | 304.00p | 43634 |
17/10/2022 | 284.00p | 287.00p | 282.56p | 284.00p | 3607 |
14/10/2022 | 286.00p | 286.00p | 285.00p | 286.00p | 9525 |
13/10/2022 | 291.00p | 293.27p | 284.20p | 286.00p | 11415 |
12/10/2022 | 291.00p | 292.25p | 291.00p | 291.00p | 2399 |
11/10/2022 | 291.00p | 292.36p | 291.00p | 291.00p | 2533 |
10/10/2022 | 291.00p | 296.00p | 291.00p | 291.00p | 1815 |
07/10/2022 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
06/10/2022 | 287.00p | 291.00p | 287.00p | 291.00p | 884 |
05/10/2022 | 287.00p | 289.00p | 287.00p | 287.00p | 994 |
*Close Price adjusted for both dividends and splits